Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	60.64	61.08	59.89	60.42	1,292,502	-0.13(-0.22%)
Mar 29, 2007	60.43	60.62	59.88	60.55	1,355,181	+0.62(+1.04%)
Mar 28, 2007	60.08	60.24	59.63	59.93	1,350,934	-0.07(-0.12%)
Mar 27, 2007	60.19	60.22	59.77	60.00	1,044,990	-0.35(-0.58%)
Mar 26, 2007	59.89	60.38	59.62	60.35	1,298,875	+0.60(+1.00%)
Mar 23, 2007	59.75	60.10	59.45	59.75	814,668	+0.08(+0.14%)
Mar 22, 2007	59.81	60.38	59.55	59.67	1,300,918	-0.02(-0.03%)
Mar 21, 2007	59.27	59.89	58.79	59.69	982,068	+0.47(+0.79%)
Mar 20, 2007	59.41	59.65	59.14	59.22	1,110,986	-0.09(-0.15%)
Mar 19, 2007	58.65	59.54	58.36	59.31	1,358,740	+0.37(+0.62%)
Mar 16, 2007	59.46	60.17	58.70	58.95	2,362,257	-0.47(-0.78%)
Mar 15, 2007	58.44	59.55	58.17	59.41	2,535,120	+0.97(+1.67%)
Mar 14, 2007	58.86	59.13	57.93	58.44	2,927,247	-0.08(-0.14%)
Mar 13, 2007	57.90	58.85	57.87	58.52	3,305,069	+0.62(+1.08%)
Mar 12, 2007	57.18	58.11	57.07	57.90	2,888,539	+0.71(+1.24%)
Mar 09, 2007	57.40	57.51	56.91	57.19	3,232,582	+0.22(+0.39%)
Mar 08, 2007	56.45	57.30	56.35	56.97	3,493,439	+0.85(+1.51%)
Mar 07, 2007	55.89	56.46	55.62	56.12	6,854,045	+0.30(+0.54%)
Mar 06, 2007	55.24	56.17	54.57	55.82	5,311,744	+0.12(+0.22%)
Mar 05, 2007	54.95	56.90	54.95	55.69	3,410,373	-1.17(-2.06%)
Mar 02, 2007	57.98	58.70	56.23	56.87	7,162,626	-1.51(-2.58%)
Mar 01, 2007	61.64	62.39	58.29	58.37	11,429,297	-7.91(-11.94%)
Feb 28, 2007	65.73	66.47	65.39	66.28	1,688,116	+0.57(+0.86%)
Feb 27, 2007	66.55	66.57	65.62	65.72	2,205,022	-0.87(-1.30%)
Feb 26, 2007	66.86	66.86	66.33	66.58	745,501	-0.28(-0.42%)
Feb 23, 2007	66.55	66.92	66.34	66.87	1,074,922	+0.11(+0.16%)
Feb 22, 2007	66.73	67.22	66.56	66.76	987,529	+0.16(+0.24%)
Feb 21, 2007	66.50	66.96	66.33	66.60	800,722	-0.22(-0.34%)
Feb 20, 2007	66.56	67.17	65.34	66.82	2,128,087	-0.03(-0.05%)
Feb 16, 2007	66.55	67.38	66.54	66.86	1,641,835	+0.31(+0.46%)
Feb 15, 2007	64.89	67.15	64.89	66.55	6,582,249	+4.63(+7.47%)
Feb 14, 2007	61.77	62.12	61.48	61.92	915,352	+0.17(+0.28%)
Feb 13, 2007	61.60	62.00	61.48	61.75	935,583	+0.32(+0.51%)
Feb 12, 2007	61.63	61.76	61.28	61.43	712,157	+0.01(+0.01%)
Feb 09, 2007	61.77	61.97	61.20	61.43	667,288	-0.19(-0.31%)
Feb 08, 2007	61.30	61.82	61.22	61.62	1,108,341	+0.40(+0.65%)
Feb 07, 2007	61.06	61.55	60.98	61.22	956,755	+0.27(+0.44%)
Feb 06, 2007	60.70	61.08	60.64	60.95	940,888	+0.37(+0.62%)
Feb 05, 2007	60.97	61.28	60.49	60.58	994,622	-0.59(-0.97%)
Feb 02, 2007	61.07	61.56	60.82	61.17	679,670	+0.10(+0.16%)
Feb 01, 2007	61.10	61.15	60.64	61.07	980,677	-0.02(-0.04%)
Jan 31, 2007	60.59	61.19	60.37	61.09	971,902	+0.42(+0.69%)
Jan 30, 2007	60.07	60.73	60.05	60.68	950,384	+0.62(+1.04%)
Jan 29, 2007	59.45	60.23	59.28	60.05	1,091,752	+0.61(+1.02%)
Jan 26, 2007	60.13	60.27	59.01	59.45	1,426,298	-0.51(-0.85%)
Jan 25, 2007	60.83	60.88	59.84	59.95	1,425,697	-0.88(-1.45%)
Jan 24, 2007	60.58	60.87	60.30	60.83	1,245,141	+0.20(+0.33%)
Jan 23, 2007	60.78	60.79	60.31	60.64	984,644	-0.29(-0.48%)
Jan 22, 2007	60.89	61.19	60.78	60.93	899,415	+0.13(+0.22%)
Jan 19, 2007	60.90	61.11	60.66	60.79	864,434	+0.02(+0.03%)
Jan 18, 2007	60.79	61.15	60.60	60.78	1,461,640	+0.19(+0.32%)
Jan 17, 2007	60.48	60.74	60.24	60.59	1,906,419	+0.11(+0.18%)
Jan 16, 2007	60.93	61.36	60.29	60.48	1,427,019	-0.25(-0.41%)
Jan 12, 2007	60.94	61.22	60.67	60.73	1,150,294	-0.22(-0.35%)
Jan 11, 2007	60.97	61.36	60.64	60.94	1,344,314	-0.07(-0.11%)
Jan 10, 2007	60.96	61.12	60.83	61.01	1,127,334	-0.11(-0.18%)
Jan 09, 2007	62.14	62.20	60.96	61.12	1,429,784	-1.02(-1.65%)
Jan 08, 2007	61.18	62.27	60.73	62.14	1,701,460	+1.01(+1.65%)
Jan 05, 2007	61.14	61.38	60.90	61.13	1,760,243	-0.22(-0.35%)
Jan 04, 2007	60.83	61.55	60.52	61.35	1,315,223	+0.54(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.